Umang Dairies Ltd (UMDA)

UMDA
🏛️ インド →
85.73
最終更新: 2025-06-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-06-26 90.30 92.45 83.36 85.73 0.1M
2025-06-25 89.04 92.50 89.00 90.65 0.0M
2025-06-24 90.50 90.50 88.16 89.48 0.0M
2025-06-23 89.70 89.88 87.01 87.54 0.0M
2025-06-20 88.90 90.10 87.25 87.94 0.0M
2025-06-19 92.40 96.10 87.10 88.53 0.1M
2025-06-18 94.00 96.80 91.93 94.25 0.1M
2025-06-17 87.53 95.67 87.53 93.81 0.2M
2025-06-16 91.20 91.20 85.80 87.53 0.0M
2025-06-13 86.50 93.59 82.96 89.43 0.1M
2025-06-12 89.88 91.95 86.00 86.98 0.1M
2025-06-11 89.24 90.47 87.81 88.10 0.0M
2025-06-10 89.51 89.63 87.60 87.89 0.0M
2025-06-09 89.80 91.90 88.31 89.51 0.0M
2025-06-06 82.85 93.50 82.60 88.24 0.3M
2025-06-05 80.48 82.45 80.00 81.36 0.0M
2025-06-04 77.26 80.57 77.26 80.01 0.0M
2025-06-03 78.82 80.00 78.26 78.71 0.0M
2025-06-02 79.30 80.09 77.82 78.54 0.0M
2025-05-30 79.50 81.09 79.05 79.31 0.0M
2025-05-29 81.70 84.06 78.50 80.11 0.0M
2025-05-28 81.60 81.99 80.01 80.53 0.0M
2025-05-27 82.07 84.30 79.95 80.42 0.0M
2025-05-26 82.07 84.05 82.07 83.24 0.0M
2025-05-23 82.78 83.78 81.03 82.07 0.0M
2025-05-22 81.50 84.10 81.50 82.79 0.0M
2025-05-21 81.00 85.71 79.41 84.36 0.0M
2025-05-20 80.61 82.76 79.20 81.09 0.0M
2025-05-19 80.20 81.00 79.51 80.33 0.0M
2025-05-16 77.15 80.00 77.15 79.43 0.0M
2025-05-15 78.00 79.48 77.79 78.50 0.0M
2025-05-14 78.50 78.98 76.10 76.94 0.0M
2025-05-13 75.14 77.79 75.14 76.95 0.0M
2025-05-12 79.89 79.89 75.22 76.00 0.0M
2025-05-09 74.00 75.00 72.41 73.79 0.0M
2025-05-08 76.99 78.39 75.86 76.42 0.0M
2025-05-07 76.75 79.50 75.01 75.86 0.0M
2025-05-06 79.90 81.00 76.58 77.37 0.0M
2025-05-05 78.00 81.00 77.01 78.76 0.0M
2025-05-02 76.00 77.98 75.99 76.65 0.0M
2025-04-30 78.28 78.79 75.51 75.85 0.0M
2025-04-29 78.55 80.10 76.33 77.12 0.0M
2025-04-28 77.00 85.00 74.82 79.67 0.0M
2025-04-25 80.40 82.00 76.05 77.96 0.0M
2025-04-24 78.55 80.99 78.55 79.99 0.0M
2025-04-23 81.94 81.94 78.30 80.05 0.0M
2025-04-22 79.37 82.00 78.15 80.12 0.0M
2025-04-21 76.77 80.00 76.77 78.94 0.0M
2025-04-17 77.32 77.72 75.62 76.77 0.0M
2025-04-16 75.69 78.59 75.69 77.32 0.0M
2025-04-15 75.72 77.90 75.51 76.22 0.0M
2025-04-11 75.07 75.99 72.92 75.12 0.0M
2025-04-09 75.00 75.00 72.35 73.74 0.0M
2025-04-08 71.00 75.00 70.98 74.25 0.0M
2025-04-07 67.35 75.00 67.35 73.80 0.0M
2025-04-04 76.26 76.26 73.00 73.97 0.0M
2025-04-03 74.60 77.64 74.60 76.59 0.0M
2025-04-02 74.02 75.76 72.00 74.57 0.0M
2025-04-01 71.31 74.90 70.68 74.31 0.0M
2025-03-28 75.39 75.39 71.00 71.34 0.0M
2025-03-27 75.50 76.38 72.00 73.15 0.0M
2025-03-26 78.01 79.51 74.64 74.99 0.0M
2025-03-25 78.10 83.00 77.50 77.88 0.0M
2025-03-24 81.90 82.30 78.95 79.42 0.0M
2025-03-21 78.83 81.50 78.60 80.27 0.0M
2025-03-20 81.00 81.50 78.15 78.83 0.0M
2025-03-19 80.00 82.00 76.00 80.73 0.0M
2025-03-18 81.00 83.00 78.25 79.65 0.0M
2025-03-17 88.50 88.50 80.07 80.70 0.0M
2025-03-13 82.00 85.20 81.36 84.29 0.0M
2025-03-12 79.70 81.37 76.13 81.36 0.0M
2025-03-11 78.00 79.90 76.00 77.50 0.0M
2025-03-10 78.19 82.09 78.19 79.27 0.0M
2025-03-07 77.00 78.19 75.00 78.19 0.0M
2025-03-06 71.01 74.47 71.01 74.47 0.0M
2025-03-05 68.99 70.98 68.99 70.93 0.0M
2025-03-04 67.20 72.40 67.03 67.60 0.0M
2025-03-03 74.15 75.25 70.49 70.56 0.0M
2025-02-28 76.49 78.94 73.01 74.20 0.0M
2025-02-27 76.45 79.99 76.45 76.49 0.0M
2025-02-25 80.00 81.38 78.01 78.08 0.0M
2025-02-24 84.99 84.99 79.50 79.77 0.0M
2025-02-21 81.40 82.00 80.01 81.77 0.0M
2025-02-20 78.51 80.60 78.51 80.53 0.0M
2025-02-19 75.40 80.00 75.40 78.51 0.0M
2025-02-18 82.00 82.00 76.50 76.71 0.0M
2025-02-17 80.21 80.21 77.56 79.33 0.0M
2025-02-14 80.00 83.90 79.60 81.65 0.0M
2025-02-13 82.35 84.38 81.51 82.30 0.0M
2025-02-12 86.65 86.65 81.51 81.92 0.0M
2025-02-11 84.99 87.50 81.00 85.80 0.0M
2025-02-10 87.50 87.69 82.50 85.05 0.0M
2025-02-07 89.95 90.00 86.21 86.80 0.0M
2025-02-06 90.00 90.00 87.05 88.08 0.0M
2025-02-05 89.95 89.95 87.50 89.46 0.0M
2025-02-04 89.00 90.00 88.00 88.12 0.0M
2025-02-03 89.07 90.00 87.00 89.01 0.0M
2025-02-01 93.00 93.00 89.00 89.07 0.0M
2025-01-31 92.70 92.70 87.00 89.09 0.0M
2025-01-30 87.82 89.49 86.21 88.81 0.0M
2025-01-29 82.10 86.10 82.00 86.10 0.0M
2025-01-28 80.00 86.10 80.00 82.00 0.0M
2025-01-27 89.85 89.85 83.73 83.73 0.0M
2025-01-24 89.70 90.50 88.05 88.14 0.0M
2025-01-23 90.00 91.90 87.04 89.78 0.0M
2025-01-22 91.55 92.40 90.00 91.63 0.0M
2025-01-21 94.00 94.00 91.02 92.49 0.0M
2025-01-20 94.99 94.99 91.51 93.44 0.0M
2025-01-17 91.30 95.00 91.10 93.33 0.0M
2025-01-16 92.60 95.00 91.00 91.10 0.0M
2025-01-15 95.00 95.00 91.00 91.70 0.0M
2025-01-14 90.00 93.25 90.00 92.93 0.0M
2025-01-13 91.65 92.99 88.80 88.81 0.0M
2025-01-10 97.60 97.60 92.48 93.48 0.0M
2025-01-09 103.00 103.00 96.55 97.35 0.0M
2025-01-08 105.00 105.00 100.00 100.85 0.0M
2025-01-07 102.90 104.40 100.00 104.12 0.0M
2025-01-06 103.10 105.99 100.01 101.28 0.0M
2025-01-03 103.85 106.00 100.45 105.28 0.0M
2025-01-02 100.00 104.64 100.00 101.89 0.0M
2025-01-01 108.29 108.29 102.87 102.97 0.0M